Toronto - Delayed Quote
CAD
BMO Balanced ETF (Fixed Percentage Distribution Units) (ZBAL-T.TO)
11.20
-0.11
(-0.97%)
At close: October 30 at 3:55:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.30
11.30
11.16
11.20
11.20
11,772
Oct 29, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
11.35
11.35
11.29
11.31
11.31
44,401
Oct 28, 2026
11.39
11.40
11.35
11.36
11.31
47,013
Oct 27, 2026
11.28
11.38
11.28
11.37
11.32
8,057
Oct 26, 2026
11.35
11.35
11.31
11.33
11.28
84,479
Oct 23, 2026
11.32
11.32
11.26
11.27
11.22
24,380
Oct 22, 2026
11.39
11.39
11.30
11.32
11.27
4,011
Oct 21, 2026
11.35
11.39
11.35
11.38
11.33
39,097
Oct 20, 2026
11.37
11.37
11.34
11.36
11.31
9,781
Oct 19, 2026
11.41
11.41
11.33
11.33
11.28
8,964
Oct 16, 2026
11.43
11.43
11.35
11.37
11.32
6,992
Oct 15, 2026
11.38
11.43
11.37
11.43
11.38
5,050
Oct 14, 2026
11.50
11.63
11.37
11.39
11.34
42,840
Oct 13, 2026
11.62
11.62
11.44
11.46
11.41
12,659
Oct 9, 2026
11.44
11.47
11.40
11.47
11.42
32,034
Oct 8, 2026
11.41
11.41
11.36
11.37
11.32
4,254
Oct 7, 2026
11.45
11.45
11.38
11.38
11.33
22,571
Oct 6, 2026
11.44
11.48
11.44
11.46
11.41
9,038
Oct 5, 2026
11.42
11.45
11.41
11.44
11.39
7,363
Oct 2, 2026
11.63
11.63
11.40
11.41
11.36
17,105
Oct 1, 2026
11.39
11.39
11.30
11.35
11.30
6,085
Sep 30, 2026
11.36
11.37
11.28
11.28
11.23
4,828
Sep 29, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
11.36
11.37
11.34
11.35
11.30
1,194
Sep 28, 2026
11.47
11.47
11.36
11.36
11.26
23,564
Sep 25, 2026
11.43
11.48
11.42
11.48
11.38
3,281
Sep 24, 2026
11.37
11.43
11.37
11.42
11.32
5,887
Sep 23, 2026
11.56
11.56
11.42
11.42
11.32
4,133
Sep 22, 2026
11.53
11.54
11.51
11.54
11.44
3,879
Sep 21, 2026
11.44
11.51
11.44
11.50
11.40
5,559
Sep 18, 2026
11.45
11.45
11.35
11.38
11.28
3,068
Sep 17, 2026
11.34
11.40
11.34
11.41
11.31
1,789
Sep 16, 2026
11.29
11.35
11.26
11.29
11.19
16,728
Sep 15, 2026
11.29
11.30
11.28
11.29
11.19
13,005
Sep 14, 2026
11.30
11.34
11.29
11.32
11.22
20,046
Sep 11, 2026
11.42
11.42
11.34
11.35
11.25
1,871
Sep 10, 2026
11.31
11.31
11.27
11.27
11.17
8,224
Sep 9, 2026
11.32
11.39
11.32
11.36
11.26
20,156
Sep 8, 2026
11.42
11.43
11.40
11.40
11.30
9,243
Sep 4, 2026
11.48
11.48
11.46
11.46
11.36
5,993
Sep 3, 2026
11.42
11.46
11.42
11.46
11.36
22,773
Sep 2, 2026
11.41
11.42
11.38
11.41
11.31
55,376
Sep 1, 2026
11.39
11.43
11.38
11.38
11.28
7,960
Aug 31, 2026
11.47
11.47
11.42
11.44
11.34
10,739
Aug 28, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
11.57
11.57
11.47
11.49
11.39
12,844
Aug 27, 2026
11.54
11.55
11.53
11.55
11.40
8,217
Aug 26, 2026
11.56
11.56
11.55
11.56
11.41
3,998
Aug 25, 2026
11.54
11.54
11.52
11.55
11.40
3,269
Aug 24, 2026
11.43
11.50
11.43
11.50
11.35
16,625
Aug 21, 2026
11.47
11.58
11.47
11.58
11.43
30,158
Aug 20, 2026
11.51
11.51
11.44
11.44
11.29
10,345
Aug 19, 2026
11.58
11.58
11.48
11.49
11.34
12,592
Aug 18, 2026
11.59
11.59
11.49
11.50
11.35
6,044
Aug 17, 2026
11.52
11.57
11.52
11.55
11.40
13,309
Aug 14, 2026
11.65
11.65
11.57
11.58
11.43
9,571
Aug 13, 2026
11.62
11.62
11.61
11.62
11.47
3,494
Aug 12, 2026
11.57
11.58
11.56
11.58
11.43
6,147
Aug 11, 2026
11.57
11.57
11.53
11.53
11.38
14,245
Aug 10, 2026
11.54
11.56
11.54
11.55
11.40
9,971
Aug 7, 2026
11.55
11.56
11.54
11.57
11.42
2,490
Aug 6, 2026
11.57
11.57
11.54
11.54
11.39
9,431
Aug 5, 2026
11.62
11.62
11.57
11.57
11.42
12,529
Aug 4, 2026
11.44
11.58
11.44
11.58
11.43
14,948
Jul 31, 2026
11.32
11.38
11.32
11.36
11.21
12,194
Jul 30, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
11.39
11.39
11.32
11.37
11.22
3,751
Jul 29, 2026
11.41
11.41
11.31
11.31
11.12
19,153
Jul 28, 2026
11.40
11.46
11.38
11.45
11.25
11,409
Jul 27, 2026
11.46
11.47
11.40
11.44
11.24
5,009
Jul 24, 2026
11.44
11.44
11.39
11.40
11.21
11,423
Jul 23, 2026
11.31
11.38
11.31
11.37
11.18
8,489
Jul 22, 2026
11.48
11.48
11.47
11.47
11.27
838
Jul 21, 2026
11.42
11.43
11.42
11.48
11.28
5,769
Jul 20, 2026
11.46
11.46
11.39
11.39
11.20
3,458
Jul 17, 2026
11.44
11.44
11.37
11.39
11.20
4,729
Jul 16, 2026
11.40
11.48
11.39
11.45
11.25
14,207
Jul 15, 2026
11.55
11.55
11.47
11.50
11.30
4,822
Jul 14, 2026
11.48
11.48
11.47
11.48
11.28
12,613
Jul 13, 2026
11.57
11.57
11.47
11.48
11.28
7,649
Jul 10, 2026
11.52
11.54
11.52
11.56
11.36
5,682
Jul 9, 2026
11.50
11.54
11.50
11.53
11.33
7,069
Jul 8, 2026
11.53
11.53
11.41
11.47
11.27
16,521
Jul 7, 2026
11.63
11.63
11.52
11.53
11.33
14,291
Jul 6, 2026
11.60
11.60
11.59
11.60
11.40
14,601
Jul 3, 2026
11.62
11.62
11.52
11.54
11.34
18,829
Jul 2, 2026
11.56
11.56
11.47
11.51
11.31
11,549
Jun 30, 2026
11.50
11.60
11.50
11.56
11.36
17,555
Jun 29, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
11.59
11.59
11.47
11.52
11.32
15,385
Jun 26, 2026
11.52
11.52
11.49
11.52
11.27
1,996
Jun 25, 2026
11.56
11.58
11.52
11.53
11.28
23,445
Jun 24, 2026
11.48
11.56
11.48
11.53
11.28
15,853
Jun 23, 2026
11.54
11.54
11.51
11.51
11.27
8,278
Jun 22, 2026
11.60
11.63
11.60
11.60
11.35
7,034
Jun 19, 2026
11.60
11.64
11.60
11.63
11.38
5,201
Jun 18, 2026
11.66
11.66
11.59
11.61
11.36
2,452
Jun 17, 2026
11.59
11.60
11.53
11.53
11.28
3,359
Jun 16, 2026
11.63
11.63
11.56
11.61
11.36
12,071
Jun 15, 2026
11.51
11.59
11.51
11.57
11.32
4,607
Jun 12, 2026
11.48
11.48
11.41
11.46
11.22
10,144
Jun 11, 2026
11.34
11.43
11.31
11.43
11.19
7,278
Jun 10, 2026
11.27
11.33
11.25
11.25
11.01
3,108
Jun 9, 2026
11.42
11.42
11.24
11.34
11.10
21,170
Jun 8, 2026
11.33
11.39
11.33
11.34
11.10
10,295
Jun 5, 2026
11.80
11.80
11.32
11.34
11.10
6,237
Jun 4, 2026
11.52
11.52
11.47
11.53
11.28
9,859
Jun 3, 2026
11.55
11.55
11.48
11.49
11.25
37,941
Jun 2, 2026
11.41
11.52
11.41
11.52
11.27
8,272
Jun 1, 2026
11.44
11.48
11.43
11.48
11.24
8,092
May 29, 2026
11.44
11.45
11.42
11.44
11.20
4,644
May 28, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
11.42
11.42
11.40
11.42
11.18
4,316
May 27, 2026
11.46
11.46
11.44
11.45
11.16
12,621
May 26, 2026
11.51
11.51
11.44
11.46
11.17
26,583
May 25, 2026
11.56
11.67
11.44
11.52
11.23
91,972
May 22, 2026
11.39
11.39
11.35
11.36
11.07
14,872
May 21, 2026
11.27
11.34
11.27
11.33
11.04
2,159
May 20, 2026
11.19
11.29
11.18
11.29
11.00
9,845
May 19, 2026
11.16
11.19
11.15
11.17
10.89
14,986
May 15, 2026
11.29
11.29
11.20
11.21
10.92
19,138
May 14, 2026
11.30
11.35
11.30
11.34
11.05
29,660
May 13, 2026
11.25
11.29
11.24
11.29
11.00
13,052
May 12, 2026
11.30
11.30
11.21
11.26
10.97
6,026
May 11, 2026
11.29
11.29
11.28
11.29
11.00
4,832
May 8, 2026
11.27
11.30
11.27
11.30
11.01
10,581
May 7, 2026
11.25
11.25
11.20
11.21
10.92
3,597
May 6, 2026
11.18
11.25
11.18
11.27
10.98
37,067
May 5, 2026
11.03
11.13
11.03
11.12
10.84
8,840
May 4, 2026
11.13
11.13
11.03
11.05
10.77
2,628
May 1, 2026
11.14
11.14
11.10
11.11
10.83
7,442
Apr 30, 2026
11.05
11.10
11.04
11.10
10.82
28,855
Apr 29, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
11.10
11.10
10.99
11.01
10.73
13,708
Apr 28, 2026
11.11
11.11
11.10
11.11
10.78
2,195
Apr 27, 2026
11.12
11.13
11.11
11.13
10.80
13,830
Apr 24, 2026
11.13
11.16
11.13
11.16
10.83
16,476
Apr 23, 2026
11.14
11.15
11.07
11.11
10.78
51,263
Apr 22, 2026
11.14
11.14
11.13
11.15
10.82
1,187
Apr 21, 2026
11.20
11.20
11.07
11.07
10.74
18,877
Apr 20, 2026
11.20
11.20
11.15
11.18
10.85
22,257
Apr 17, 2026
11.11
11.21
11.11
11.21
10.88
3,811
Apr 16, 2026
11.29
11.29
11.09
11.11
10.78
11,278
Apr 15, 2026
11.17
11.17
11.10
11.12
10.79
21,924
Apr 14, 2026
11.05
11.11
11.05
11.13
10.80
11,255
Apr 13, 2026
11.00
11.03
10.97
11.04
10.71
15,737
Apr 10, 2026
10.98
11.02
10.98
11.01
10.68
19,336
Apr 9, 2026
11.00
11.00
10.93
10.99
10.66
10,196
Apr 8, 2026
10.94
11.02
10.94
10.99
10.66
23,521
Apr 7, 2026
10.80
10.80
10.77
10.82
10.50
2,415
Apr 6, 2026
10.75
10.83
10.75
10.83
10.51
8,157
Apr 2, 2026
10.64
10.80
10.64
10.80
10.48
2,951
Apr 1, 2026
10.78
10.82
10.77
10.78
10.46
7,927
Mar 31, 2026
10.57
10.75
10.57
10.73
10.41
22,109
Mar 30, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
10.57
10.62
10.53
10.56
10.25
4,942
Mar 27, 2026
10.60
10.61
10.58
10.59
10.23
1,935
Mar 26, 2026
10.75
10.75
10.65
10.65
10.29
72,340
Mar 25, 2026
10.80
10.80
10.74
10.78
10.41
11,164
Mar 24, 2026
10.68
10.70
10.60
10.67
10.30
15,507
Mar 23, 2026
10.68
10.74
10.67
10.70
10.33
5,044
Mar 20, 2026
10.68
10.68
10.54
10.55
10.19
9,953
Mar 19, 2026
10.72
10.75
10.65
10.74
10.37
13,098
Mar 18, 2026
10.90
10.90
10.76
10.76
10.39
9,890
Mar 17, 2026
10.88
10.89
10.87
10.87
10.50
15,980
Mar 16, 2026
10.85
10.85
10.78
10.84
10.47
15,377
Mar 13, 2026
10.81
10.84
10.75
10.74
10.37
3,544
Mar 12, 2026
10.82
10.82
10.76
10.76
10.39
1,116
Mar 11, 2026
10.88
10.88
10.83
10.86
10.49
8,732
Mar 10, 2026
10.90
10.95
10.88
10.89
10.52
29,114
Mar 9, 2026
10.68
10.90
10.68
10.89
10.52
57,966
Mar 6, 2026
10.91
10.91
10.81
10.82
10.45
23,911
Mar 5, 2026
11.03
11.03
10.93
10.95
10.57
7,978
Mar 4, 2026
11.09
11.09
11.01
11.06
10.68
15,834
Mar 3, 2026
10.91
11.01
10.90
11.00
10.62
35,321
Mar 2, 2026
11.14
11.15
11.10
11.15
10.77
20,819
Feb 27, 2026
11.21
11.21
11.16
11.17
10.79
6,929
Feb 26, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
11.26
11.26
11.16
11.21
10.83
55,774
Feb 25, 2026
11.25
11.27
11.25
11.27
10.84
15,050
Feb 24, 2026
11.21
11.23
11.17
11.22
10.79
6,682
Feb 23, 2026
11.24
11.24
11.13
11.16
10.73
32,410
Feb 20, 2026
11.17
11.19
11.14
11.20
10.77
36,601
Feb 19, 2026
11.17
11.17
11.11
11.15
10.72
16,694
Feb 18, 2026
11.10
11.16
11.10
11.14
10.71
21,323
Feb 17, 2026
11.01
11.08
11.01
11.08
10.65
10,686
Feb 13, 2026
11.05
11.08
11.02
11.07
10.64
9,984
Feb 12, 2026
11.13
11.13
11.03
11.02
10.60
19,751
Feb 11, 2026
11.09
11.13
11.09
11.11
10.68
7,080
Feb 10, 2026
11.03
11.10
11.03
11.08
10.65
9,188
Feb 9, 2026
11.06
11.08
11.02
11.08
10.65
7,468
Feb 6, 2026
11.01
11.04
10.95
11.04
10.62
14,576
Feb 5, 2026
10.99
10.99
10.90
10.92
10.50
11,720
Feb 4, 2026
11.02
11.02
10.97
10.98
10.56
37,401
Feb 3, 2026
11.03
11.03
10.95
10.99
10.57
88,800
Feb 2, 2026
10.99
11.02
10.99
11.01
10.59
17,112
Jan 30, 2026
10.96
10.98
10.92
10.95
10.53
20,414
Jan 29, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
11.06
11.06
10.95
10.99
10.57
35,595
Jan 28, 2026
11.11
11.11
11.07
11.07
10.60
3,072
Jan 27, 2026
11.11
11.11
11.09
11.09
10.62
13,887
Jan 26, 2026
11.09
11.12
11.09
11.11
10.64
36,180
Jan 23, 2026
11.10
11.11
11.05
11.07
10.60
7,183
Jan 22, 2026
11.07
11.10
11.07
11.09
10.62
6,146
Jan 21, 2026
11.05
11.07
11.01
11.07
10.60
7,913
Jan 20, 2026
11.08
11.08
11.00
11.00
10.53
17,682
Jan 19, 2026
11.14
11.14
11.08
11.11
10.64
14,116
Jan 16, 2026
11.20
11.20
11.15
11.15
10.67
5,828
Jan 15, 2026
11.11
11.16
11.11
11.14
10.66
10,717
Jan 14, 2026
11.08
11.11
11.08
11.11
10.64
7,478
Jan 13, 2026
11.15
11.15
11.10
11.11
10.64
4,807
Jan 12, 2026
11.14
11.14
11.09
11.13
10.65
13,789
Jan 9, 2026
11.00
11.11
11.00
11.11
10.64
18,555
Jan 8, 2026
11.02
11.04
11.00
11.03
10.56
6,441
Jan 7, 2026
10.99
11.03
10.99
11.02
10.55
7,281
Jan 6, 2026
10.98
10.98
10.98
11.03
10.56
1,587
Jan 5, 2026
10.99
10.99
10.95
10.98
10.51
12,339
Jan 2, 2026
10.95
10.95
10.86
10.89
10.42
16,419
Dec 31, 2025
10.89
10.89
10.86
10.86
10.40
5,893
Dec 30, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
10.95
10.95
10.89
10.90
10.43
24,234
Dec 29, 2025
10.96
10.97
10.93
10.95
10.43
30,639
Dec 24, 2025
10.97
10.97
10.93
10.95
10.43
1,590
Dec 23, 2025
10.90
10.94
10.90
10.94
10.43
2,431
Dec 22, 2025
10.96
10.96
10.91
10.93
10.42
11,086
Dec 19, 2025
10.90
10.91
10.90
10.91
10.40
9,903
Dec 18, 2025
10.88
10.88
10.83
10.86
10.35
6,677
Dec 17, 2025
10.90
10.90
10.79
10.80
10.29
7,481
Dec 16, 2025
10.79
10.85
10.79
10.85
10.34
2,682
Dec 15, 2025
10.88
10.88
10.88
10.88
10.37
233
Dec 12, 2025
10.92
10.92
10.85
10.86
10.35
22,387
Dec 11, 2025
10.90
10.92
10.90
10.93
10.42
13,602
Dec 10, 2025
10.88
10.91
10.87
10.91
10.40
2,028
Dec 9, 2025
10.88
10.88
10.86
10.86
10.35
2,261
Dec 8, 2025
10.90
10.90
10.86
10.87
10.36
1,544
Dec 5, 2025
10.98
10.98
10.89
10.89
10.38
3,658
Dec 4, 2025
10.96
10.97
10.94
10.96
10.44
28,930
Dec 3, 2025
10.91
10.93
10.91
10.95
10.43
2,265
Dec 2, 2025
10.97
10.97
10.91
10.93
10.42
5,238
Dec 1, 2025
10.99
10.99
10.93
10.93
10.42
6,484
Nov 28, 2025
11.01
11.01
10.96
10.99
10.47
9,626
Nov 27, 2025
10.93
10.97
10.91
10.96
10.44
8,487
Nov 26, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
10.98
10.98
10.98
10.98
10.46
-
Nov 25, 2025
10.95
10.97
10.95
10.98
10.42
12,714
Nov 24, 2025
10.89
10.92
10.89
10.91
10.35
11,822
Nov 21, 2025
10.83
10.84
10.76
10.82
10.26
15,580
Nov 20, 2025
10.91
10.92
10.75
10.75
10.20
23,143
Nov 19, 2025
10.85
10.85
10.80
10.82
10.26
984
Nov 18, 2025
10.85
10.85
10.76
10.78
10.23
4,397
Nov 17, 2025
10.93
10.93
10.82
10.84
10.28
6,958
Nov 14, 2025
10.88
10.94
10.88
10.91
10.35
13,976
Nov 13, 2025
11.04
11.04
10.92
10.92
10.36
2,776
Nov 12, 2025
11.00
11.02
11.00
11.02
10.45
5,631
Nov 11, 2025
10.97
10.99
10.97
10.99
10.42
4,504
Nov 10, 2025
11.00
11.00
10.94
10.97
10.41
2,476
Nov 7, 2025
10.77
10.87
10.77
10.87
10.31
7,748
Nov 6, 2025
10.92
10.92
10.92
10.91
10.35
1,017
Nov 5, 2025
10.96
10.96
10.96
10.96
10.40
270
Nov 4, 2025
10.95
10.95
10.91
10.91
10.35
15,572
Nov 3, 2025
10.95
10.97
10.95
10.98
10.42
204
Oct 31, 2025
10.96
10.96
10.93
10.97
10.41
445
Oct 30, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2025
11.00
11.00
10.93
10.94
10.38
15,751
